Algonquin Power & Utilities Corp (AQN) Historical Stock Data
4.77 ↑0.06 (1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AQN is up 0.08% a day on average. There have been 18 days where Algonquin Power & Utilities Corp closed green and 12 days where AQN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.71 | 4.77 | ↑$0.06 (1.27%) | 4.68 | 4.80 | 6.16M |
| 2024-11-20 | 4.77 | 4.71 | ↓$0.06 (-1.26%) | 4.70 | 4.77 | 4.79M |
| 2024-11-19 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.71 | 4.80 | 4.32M |
| 2024-11-18 | 4.79 | 4.82 | ↑$0.03 (0.63%) | 4.77 | 4.83 | 4.26M |
| 2024-11-15 | 4.82 | 4.82 | ↑$0.00 (0.00%) | 4.78 | 4.89 | 3.98M |
| 2024-11-14 | 4.74 | 4.81 | ↑$0.07 (1.48%) | 4.73 | 4.86 | 5.35M |
| 2024-11-13 | 4.78 | 4.73 | ↓$0.05 (-1.05%) | 4.72 | 4.83 | 6.06M |
| 2024-11-12 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.75 | 4.90 | 4.66M |
| 2024-11-11 | 4.79 | 4.92 | ↑$0.13 (2.71%) | 4.78 | 4.99 | 5.25M |
| 2024-11-08 | 4.78 | 4.80 | ↑$0.02 (0.42%) | 4.74 | 4.85 | 4.81M |
| 2024-11-07 | 4.74 | 4.81 | ↑$0.07 (1.48%) | 4.73 | 5.02 | 8.60M |
| 2024-11-06 | 4.73 | 4.80 | ↑$0.07 (1.48%) | 4.67 | 4.81 | 10.68M |
| 2024-11-05 | 4.72 | 4.80 | ↑$0.08 (1.69%) | 4.71 | 4.81 | 4.89M |
| 2024-11-04 | 4.75 | 4.74 | ↓$0.01 (-0.21%) | 4.73 | 4.80 | 7.44M |
| 2024-11-01 | 4.86 | 4.76 | ↓$0.10 (-2.06%) | 4.72 | 4.87 | 4.76M |
| 2024-10-31 | 4.84 | 4.84 | ↑$0.00 (0.00%) | 4.81 | 4.89 | 4.96M |
| 2024-10-30 | 4.84 | 4.87 | ↑$0.03 (0.62%) | 4.79 | 4.88 | 4.99M |
| 2024-10-29 | 5.00 | 4.84 | ↓$0.16 (-3.20%) | 4.82 | 5.00 | 5.03M |
| 2024-10-28 | 4.98 | 5.01 | ↑$0.03 (0.60%) | 4.96 | 5.04 | 2.52M |
| 2024-10-25 | 4.91 | 4.96 | ↑$0.05 (1.02%) | 4.88 | 4.98 | 5.79M |
| 2024-10-24 | 5.04 | 4.92 | ↓$0.12 (-2.38%) | 4.88 | 5.08 | 8.14M |
| 2024-10-23 | 5.04 | 5.03 | ↓$0.01 (-0.20%) | 4.97 | 5.07 | 5.45M |
| 2024-10-22 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.02 | 5.12 | 3.35M |
| 2024-10-21 | 5.16 | 5.10 | ↓$0.06 (-1.16%) | 5.07 | 5.21 | 6.01M |
| 2024-10-18 | 5.13 | 5.18 | ↑$0.05 (0.97%) | 5.12 | 5.20 | 2.20M |
| 2024-10-17 | 5.16 | 5.12 | ↓$0.04 (-0.78%) | 5.10 | 5.19 | 3.58M |
| 2024-10-16 | 5.15 | 5.17 | ↑$0.02 (0.39%) | 5.10 | 5.18 | 5.48M |
| 2024-10-15 | 5.03 | 5.09 | ↑$0.06 (1.19%) | 5.02 | 5.11 | 4.38M |
| 2024-10-14 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 5.00 | 5.09 | 1.83M |
| 2024-10-11 | 4.98 | 5.00 | ↑$0.02 (0.40%) | 4.92 | 5.03 | 5.60M |
Create an account or log in to view more rows.
$AQN MACD turned bullish
$AQN LFFGG
$AQN has just been halted from trading.
$AQN death cross will complete today
$AQN Many many bears
$AQN wow. The volume is so low today. Unreal
$AQN I like it
$AQN Very bullish action
$AQN all’s I know is buy and hold… no expectations
$AQN this market love evrry dips let’s see